Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer First Mf Inv (NQ: ATAX )

18.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.452 2.518 2.397 2.466 74,182 +0.02(+0.71%)
Feb 28, 2008 2.449 2.518 2.449 2.449 27,637 -0.02(-0.84%)
Feb 27, 2008 2.411 2.501 2.411 2.470 40,891 +0.06(+2.30%)
Feb 26, 2008 2.397 2.435 2.366 2.414 32,358 +0.00(+0.14%)
Feb 25, 2008 2.449 2.449 2.411 2.411 38,738 -0.03(-1.42%)
Feb 22, 2008 2.466 2.466 2.432 2.445 14,457 -0.02(-0.85%)
Feb 21, 2008 2.466 2.466 2.432 2.466 14,322 +0.00(+0.00%)
Feb 20, 2008 2.466 2.466 2.432 2.466 27,064 +0.05(+2.01%)
Feb 19, 2008 2.438 2.466 2.397 2.418 7,588 +0.00(+0.14%)
Feb 18, 2008 2.411 2.421 2.407 2.414 3,742 +0.00(+0.00%)
Feb 15, 2008 2.411 2.421 2.407 2.414 3,742 -0.01(-0.43%)
Feb 14, 2008 2.435 2.435 2.386 2.425 50,342 -0.04(-1.69%)
Feb 13, 2008 2.466 2.466 2.466 2.466 9,500 +0.03(+1.43%)
Feb 12, 2008 2.463 2.473 2.432 2.432 37,246 -0.01(-0.33%)
Feb 11, 2008 2.498 2.553 2.432 2.439 42,353 -0.03(-1.08%)
Feb 08, 2008 2.414 2.466 2.397 2.466 29,721 +0.06(+2.60%)
Feb 07, 2008 2.362 2.456 2.362 2.404 35,605 +0.04(+1.76%)
Feb 06, 2008 2.379 2.432 2.345 2.362 33,999 +0.02(+0.74%)
Feb 05, 2008 2.361 2.414 2.345 2.345 15,243 +0.00(+0.00%)
Feb 04, 2008 2.418 2.418 2.331 2.345 14,685 +0.02(+0.75%)
Feb 01, 2008 2.421 2.421 2.295 2.327 33,432 +0.08(+3.55%)
Jan 31, 2008 2.327 2.327 2.244 2.247 53,325 -0.06(-2.71%)
Jan 30, 2008 2.397 2.397 2.258 2.310 70,906 -0.03(-1.48%)
Jan 29, 2008 2.393 2.407 2.306 2.345 117,029 -0.05(-2.03%)
Jan 28, 2008 2.383 2.393 2.331 2.393 15,807 +0.14(+6.00%)
Jan 25, 2008 2.161 2.293 2.143 2.258 77,297 +0.03(+1.56%)
Jan 24, 2008 2.293 2.341 2.168 2.223 40,295 +0.03(+1.27%)
Jan 23, 2008 2.258 2.272 2.171 2.195 59,549 -0.04(-1.71%)
Jan 22, 2008 2.293 2.296 2.223 2.234 61,665 -0.08(-3.60%)
Jan 21, 2008 2.345 2.345 2.317 2.317 41,806 +0.00(+0.00%)
Jan 18, 2008 2.345 2.345 2.317 2.317 41,806 +0.00(+0.00%)
Jan 17, 2008 2.393 2.393 2.313 2.317 15,856 -0.04(-1.77%)
Jan 16, 2008 2.258 2.359 2.223 2.359 82,191 +0.10(+4.30%)
Jan 15, 2008 2.233 2.261 2.227 2.261 16,409 +0.02(+1.09%)
Jan 14, 2008 2.230 2.258 2.223 2.237 55,591 +0.00(+0.00%)
Jan 11, 2008 2.223 2.272 2.171 2.237 36,553 +0.07(+3.04%)
Jan 10, 2008 2.168 2.254 2.168 2.171 55,274 +0.01(+0.68%)
Jan 09, 2008 2.223 2.223 2.122 2.156 99,830 -0.05(-2.24%)
Jan 08, 2008 2.220 2.251 2.157 2.206 39,397 +0.01(+0.63%)
Jan 07, 2008 2.240 2.459 2.154 2.192 138,416 -0.10(-4.54%)
Jan 04, 2008 2.261 2.296 2.240 2.296 13,386 +0.06(+2.48%)
Jan 03, 2008 2.251 2.324 2.237 2.240 54,626 -0.01(-0.46%)
Jan 02, 2008 2.247 2.254 2.216 2.251 12,212 +0.01(+0.62%)
Jan 01, 2008 2.296 2.296 2.174 2.237 0 +0.00(+0.00%)
Dec 31, 2007 2.296 2.296 2.174 2.237 47,461 +0.03(+1.42%)
Dec 28, 2007 2.293 2.331 2.126 2.206 272,583 -0.16(-6.75%)
Dec 27, 2007 2.487 2.487 2.345 2.366 112,149 -0.03(-1.30%)
Dec 26, 2007 2.327 2.449 2.327 2.397 67,791 +0.07(+2.99%)
Dec 24, 2007 2.327 2.327 2.327 2.327 10,836 -0.02(-0.89%)
Dec 21, 2007 2.383 2.383 2.324 2.348 86,233 -0.03(-1.46%)
Dec 20, 2007 2.293 2.383 2.223 2.383 138,980 +0.10(+4.41%)
Dec 19, 2007 2.362 2.362 2.281 2.282 47,196 -0.06(-2.67%)
Dec 18, 2007 2.320 2.345 2.300 2.345 40,951 +0.02(+0.75%)
Dec 17, 2007 2.379 2.508 2.300 2.327 86,582 -0.03(-1.47%)
Dec 14, 2007 2.432 2.432 2.362 2.362 72,858 -0.07(-2.86%)
Dec 13, 2007 2.404 2.477 2.404 2.432 48,408 -0.03(-1.41%)
Dec 12, 2007 2.501 2.518 2.414 2.466 96,281 +0.01(+0.28%)
Dec 11, 2007 2.432 2.501 2.432 2.459 38,959 +0.01(+0.43%)
Dec 10, 2007 2.334 2.515 2.334 2.449 83,547 +0.09(+3.68%)
Dec 07, 2007 2.296 2.480 2.136 2.362 248,907 -0.03(-1.31%)
Dec 06, 2007 2.432 2.511 2.348 2.393 155,315 -0.04(-1.57%)
Dec 05, 2007 2.473 2.567 2.432 2.432 74,660 -0.04(-1.69%)
Dec 04, 2007 2.463 2.567 2.463 2.473 81,426 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.